| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 43.73 | 44.5 | 42.9 | 44.35 | 44.35 | +0.87 (+2.00%) | 721,539 |
| 3 Jan 2023 | CNY | 40.41 | 43.48 | 40.41 | 43.48 | 43.48 | +2.62 (+6.41%) | 861,925 |
| 30 Dec 2022 | CNY | 39.8 | 42.44 | 39.68 | 40.86 | 40.86 | +0.98 (+2.46%) | 675,878 |
| 29 Dec 2022 | CNY | 39.48 | 40.71 | 39.48 | 39.88 | 39.88 | +0.07 (+0.18%) | 228,428 |
| 28 Dec 2022 | CNY | 40.69 | 41.26 | 39.55 | 39.81 | 39.81 | -0.88 (-2.16%) | 229,060 |
| 27 Dec 2022 | CNY | 41.08 | 41.14 | 39.99 | 40.69 | 40.69 | -0.04 (-0.10%) | 225,720 |
| 26 Dec 2022 | CNY | 40.32 | 41 | 40.3 | 40.73 | 40.73 | +0.31 (+0.77%) | 225,758 |
| 23 Dec 2022 | CNY | 39.66 | 40.81 | 39.36 | 40.42 | 40.42 | +0.75 (+1.89%) | 263,954 |
| 22 Dec 2022 | CNY | 39.89 | 40.68 | 39.2 | 39.67 | 39.67 | +0.17 (+0.43%) | 238,913 |
| 21 Dec 2022 | CNY | 39.87 | 40.58 | 39.22 | 39.5 | 39.5 | -0.35 (-0.88%) | 196,767 |
| 20 Dec 2022 | CNY | 40.03 | 40.83 | 38.1 | 39.85 | 39.85 | -0.46 (-1.14%) | 281,550 |
| 19 Dec 2022 | CNY | 41.56 | 41.56 | 40 | 40.31 | 40.31 | -0.94 (-2.28%) | 249,901 |
| 16 Dec 2022 | CNY | 42.54 | 42.54 | 41.14 | 41.25 | 41.25 | -1.16 (-2.74%) | 222,326 |
| 15 Dec 2022 | CNY | 42.1 | 43.47 | 41.6 | 42.41 | 42.41 | -0.11 (-0.26%) | 302,897 |
| 14 Dec 2022 | CNY | 42.81 | 43.94 | 42.03 | 42.52 | 42.52 | -0.3 (-0.70%) | 467,020 |
| 13 Dec 2022 | CNY | 42.51 | 43.49 | 41.88 | 42.82 | 42.82 | -0.47 (-1.09%) | 383,144 |
| 12 Dec 2022 | CNY | 42.12 | 43.57 | 42.09 | 43.29 | 43.29 | +1.06 (+2.51%) | 379,751 |
| 9 Dec 2022 | CNY | 43.01 | 43.12 | 42.09 | 42.23 | 42.23 | -0.66 (-1.54%) | 248,085 |
| 8 Dec 2022 | CNY | 43.6 | 43.6 | 42.55 | 42.89 | 42.89 | -0.71 (-1.63%) | 264,599 |
| 7 Dec 2022 | CNY | 43.51 | 44.28 | 43.31 | 43.6 | 43.6 | -0.18 (-0.41%) | 273,747 |
| 6 Dec 2022 | CNY | 44.21 | 44.73 | 43.5 | 43.78 | 43.78 | -0.42 (-0.95%) | 351,749 |
| 5 Dec 2022 | CNY | 45.12 | 45.64 | 43.92 | 44.2 | 44.2 | -0.58 (-1.30%) | 557,192 |
| 2 Dec 2022 | CNY | 43.15 | 46.23 | 42.92 | 44.78 | 44.78 | +1.36 (+3.13%) | 758,137 |
| 1 Dec 2022 | CNY | 42.34 | 43.98 | 41.94 | 43.42 | 43.42 | +1.81 (+4.35%) | 545,746 |
| 30 Nov 2022 | CNY | 42.42 | 42.42 | 41.27 | 41.61 | 41.61 | -1.11 (-2.60%) | 305,746 |
| 29 Nov 2022 | CNY | 41.49 | 42.77 | 41.4 | 42.72 | 42.72 | +1.23 (+2.96%) | 416,879 |
| 28 Nov 2022 | CNY | 40.78 | 42.44 | 40.59 | 41.49 | 41.49 | -0.11 (-0.26%) | 437,643 |
| 25 Nov 2022 | CNY | 42.68 | 43.29 | 41.52 | 41.6 | 41.6 | -1.25 (-2.92%) | 407,369 |
| 24 Nov 2022 | CNY | 43.55 | 44.5 | 42.8 | 42.85 | 42.85 | -0.65 (-1.49%) | 378,756 |
| 23 Nov 2022 | CNY | 45.08 | 45.37 | 42.9 | 43.5 | 43.5 | -1.9 (-4.19%) | 601,195 |
